Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.30/-0.42%
|
72.00
|
72.00
|
71.70
|
71.70
|
71.91
|
71.70
|
5,900
|
|
5/2/2024
|
+0.40/+0.56%
|
71.60
|
72.00
|
71.00
|
72.00
|
71.37
|
72.00
|
4,000
|
|
4/26/2024
|
+1.50/+2.14%
|
70.10
|
71.60
|
70.00
|
71.60
|
70.09
|
71.60
|
6,500
|
|
4/25/2024
|
-0.80/-1.13%
|
70.30
|
71.00
|
70.10
|
70.10
|
70.32
|
70.10
|
1,600
|
|
4/24/2024
|
+2.20/+3.20%
|
70.00
|
71.00
|
69.50
|
70.90
|
70.48
|
70.90
|
2,100
|
|
4/23/2024
|
-1.30/-1.86%
|
69.00
|
70.00
|
68.70
|
68.70
|
69.04
|
68.70
|
4,900
|
|
4/22/2024
|
-0.30/-0.43%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.89
|
70.00
|
900
|
|
4/19/2024
|
+0.80/+1.15%
|
69.50
|
70.30
|
68.50
|
70.30
|
69.21
|
70.30
|
8,000
|
|
4/17/2024
|
+0.20/+0.29%
|
69.50
|
69.60
|
69.50
|
69.50
|
69.51
|
69.50
|
2,000
|
|
4/16/2024
|
-0.60/-0.86%
|
69.90
|
69.90
|
69.00
|
69.30
|
69.41
|
69.30
|
1,600
|
|
4/15/2024
|
-1.10/-1.55%
|
71.50
|
71.50
|
69.90
|
69.90
|
70.42
|
69.90
|
3,400
|
|
4/12/2024
|
0.00 / 0.00%
|
70.90
|
71.90
|
70.90
|
71.00
|
71.26
|
71.00
|
12,400
|
|
4/11/2024
|
-1.90/-2.61%
|
72.50
|
72.50
|
69.50
|
71.00
|
70.43
|
71.00
|
12,900
|
|
4/10/2024
|
-3.40/-4.46%
|
76.00
|
76.00
|
71.10
|
72.90
|
72.65
|
72.90
|
18,300
|
|
4/9/2024
|
-0.40/-0.52%
|
80.90
|
80.90
|
76.30
|
76.30
|
77.65
|
76.30
|
800
|
|
4/8/2024
|
-1.80/-2.29%
|
77.00
|
78.50
|
74.20
|
76.70
|
76.39
|
76.70
|
9,400
|
|
4/5/2024
|
+0.10/+0.13%
|
78.40
|
78.50
|
78.40
|
78.50
|
78.49
|
78.50
|
900
|
|
4/4/2024
|
+1.00/+1.29%
|
78.00
|
78.50
|
77.00
|
78.40
|
77.99
|
78.40
|
1,300
|
|
4/3/2024
|
-1.10/-1.40%
|
78.40
|
78.40
|
77.40
|
77.40
|
77.63
|
77.40
|
3,200
|
|
4/2/2024
|
0.00 / 0.00%
|
77.00
|
78.50
|
77.00
|
78.50
|
77.97
|
78.50
|
1,700
|
|
|